Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,498.14 +23.05 (+0.42%) Dow
39,266.34 +96.82 (+0.25%) Nasdaq
18,004.12 +124.82 (+0.70%) Bitcoin USD
62,260.84 -1,330.21 (-2.09%) CMC Crypto 200
1,314.93 -29.58 (-2.20%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240726C00095000 | 2024-06-17 3:18PM EDT | 95.00 | 19.91 | 10.20 | 10.60 | 0.00 | - | - | 6 | 44.41% |
| PHM240726C00100000 | 2024-06-17 3:18PM EDT | 100.00 | 15.57 | 6.30 | 7.60 | 0.00 | - | 6 | 104 | 49.15% |
| PHM240726C00105000 | 2024-06-12 10:35AM EDT | 105.00 | 14.54 | 3.30 | 4.00 | 0.00 | - | - | 1 | 40.20% |
| PHM240726C00111000 | 2024-06-07 10:18AM EDT | 111.00 | 5.70 | 1.25 | 1.45 | 0.00 | - | 10 | 10 | 35.23% |
| PHM240726C00112000 | 2024-07-01 10:11AM EDT | 112.00 | 2.70 | 1.05 | 1.30 | 0.00 | - | 15 | 18 | 36.04% |
| PHM240726C00114000 | 2024-07-01 3:09PM EDT | 114.00 | 1.40 | 0.70 | 0.90 | 0.00 | - | 12 | 19 | 35.55% |
| PHM240726C00115000 | 2024-07-01 3:25PM EDT | 115.00 | 1.13 | 0.55 | 0.70 | 0.00 | - | 32 | 39 | 34.69% |
| PHM240726C00116000 | 2024-06-28 3:45PM EDT | 116.00 | 1.72 | 0.45 | 0.65 | 0.00 | - | 17 | 29 | 35.86% |
| PHM240726C00117000 | 2024-07-01 12:04PM EDT | 117.00 | 0.85 | 0.35 | 0.55 | 0.00 | - | 1 | 14 | 36.04% |
| PHM240726C00118000 | 2024-06-25 9:34AM EDT | 118.00 | 1.95 | 0.35 | 0.45 | 0.00 | - | - | 6 | 35.89% |
| PHM240726C00119000 | 2024-07-02 9:43AM EDT | 119.00 | 0.40 | 0.25 | 0.60 | -0.22 | -35.48% | 2 | 1 | 40.63% |
| PHM240726C00120000 | 2024-07-01 2:33PM EDT | 120.00 | 0.35 | 0.20 | 0.70 | -0.15 | -30.00% | 2 | 12 | 44.29% |
| PHM240726C00121000 | 2024-06-24 12:07PM EDT | 121.00 | 1.79 | 0.15 | 0.25 | 0.00 | - | - | 12 | 35.89% |
| PHM240726C00123000 | 2024-06-11 11:09AM EDT | 123.00 | 1.58 | 0.10 | 0.25 | 0.00 | - | 4 | 4 | 38.92% |
| PHM240726C00125000 | 2024-06-24 11:14AM EDT | 125.00 | 1.00 | 0.15 | 0.30 | 0.00 | - | 6 | 11 | 43.41% |
| PHM240726C00127000 | 2024-06-12 10:04AM EDT | 127.00 | 2.00 | 0.00 | 0.65 | 0.00 | - | - | 1 | 55.20% |
| PHM240726C00130000 | 2024-06-18 10:56AM EDT | 130.00 | 0.63 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 57.52% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240726P00090000 | 2024-06-28 3:40PM EDT | 90.00 | 0.25 | 0.30 | 0.50 | 0.00 | - | 10 | 351 | 43.16% |
| PHM240726P00095000 | 2024-07-01 3:15PM EDT | 95.00 | 0.62 | 0.80 | 1.00 | 0.00 | - | 2 | 19 | 38.87% |
| PHM240726P00099000 | 2024-07-02 10:43AM EDT | 99.00 | 1.75 | 1.50 | 1.80 | +0.65 | +59.09% | 1 | 5 | 36.35% |
| PHM240726P00100000 | 2024-07-02 1:06PM EDT | 100.00 | 2.19 | 1.90 | 2.10 | +0.81 | +58.70% | 4 | 39 | 36.04% |
| PHM240726P00101000 | 2024-07-01 12:44PM EDT | 101.00 | 1.65 | 1.80 | 2.45 | 0.00 | - | 1 | 1 | 35.86% |
| PHM240726P00102000 | 2024-07-01 12:04PM EDT | 102.00 | 1.85 | 2.55 | 2.80 | 0.00 | - | 1 | 21 | 35.30% |
| PHM240726P00103000 | 2024-07-01 3:10PM EDT | 103.00 | 2.25 | 2.90 | 3.20 | 0.00 | - | 4 | 13 | 34.86% |
| PHM240726P00104000 | 2024-06-21 2:51PM EDT | 104.00 | 2.05 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 34.96% |
| PHM240726P00105000 | 2024-07-02 1:05PM EDT | 105.00 | 4.35 | 3.80 | 4.20 | +2.30 | +112.20% | 1 | 30 | 34.69% |
| PHM240726P00106000 | 2024-07-01 12:44PM EDT | 106.00 | 3.40 | 4.40 | 4.80 | 0.00 | - | 1 | 3 | 34.94% |
| PHM240726P00107000 | 2024-07-01 1:01PM EDT | 107.00 | 3.85 | 5.00 | 5.40 | 0.00 | - | 1 | 6 | 34.84% |
| PHM240726P00108000 | 2024-06-27 11:17AM EDT | 108.00 | 3.16 | 5.60 | 5.90 | 0.00 | - | 1 | 6 | 33.35% |
| PHM240726P00110000 | 2024-06-13 1:49PM EDT | 110.00 | 3.09 | 7.00 | 7.70 | 0.00 | - | 1 | 1 | 37.35% |
| PHM240726P00111000 | 2024-07-02 11:27AM EDT | 111.00 | 8.00 | 7.70 | 8.20 | +3.70 | +86.05% | 8 | 58 | 34.67% |
| PHM240726P00112000 | 2024-07-01 10:23AM EDT | 112.00 | 6.15 | 8.50 | 9.00 | 0.00 | - | 1 | 12 | 34.84% |
| PHM240726P00113000 | 2024-06-17 10:11AM EDT | 113.00 | 4.65 | 9.10 | 10.00 | 0.00 | - | - | 1 | 37.23% |
| PHM240726P00114000 | 2024-06-25 10:37AM EDT | 114.00 | 5.91 | 10.20 | 10.80 | 0.00 | - | 3 | 7 | 36.94% |
| PHM240726P00115000 | 2024-07-01 3:02PM EDT | 115.00 | 9.00 | 11.00 | 12.20 | 0.00 | - | 1 | 18 | 44.39% |
| PHM240726P00117000 | 2024-06-27 10:33AM EDT | 117.00 | 8.35 | 12.70 | 13.60 | 0.00 | - | - | 4 | 40.28% |
| PHM240726P00120000 | 2024-06-07 11:45AM EDT | 120.00 | 10.67 | 15.60 | 16.30 | 0.00 | - | 1 | 1 | 40.43% |
© 2024 Yahoo. All rights reserved.